Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.300 | 1.375 | 1.300 | 1.320 | 48,063 | +0.05(+3.94%) |
Apr 22, 2024 | 1.240 | 1.300 | 1.240 | 1.270 | 51,526 | -0.05(-3.79%) |
Apr 19, 2024 | 1.360 | 1.390 | 1.230 | 1.320 | 108,658 | -0.08(-5.71%) |
Apr 18, 2024 | 1.500 | 1.515 | 1.390 | 1.400 | 92,429 | -0.08(-5.41%) |
Apr 17, 2024 | 1.510 | 1.560 | 1.400 | 1.480 | 389,884 | +0.03(+2.07%) |
Apr 16, 2024 | 1.320 | 1.460 | 1.320 | 1.450 | 405,797 | +0.15(+11.54%) |
Apr 15, 2024 | 1.520 | 1.520 | 1.150 | 1.300 | 842,440 | -0.28(-17.72%) |
Apr 12, 2024 | 1.890 | 1.930 | 1.330 | 1.580 | 1,027,511 | -0.25(-13.66%) |
Apr 11, 2024 | 2.210 | 2.240 | 1.650 | 1.830 | 2,813,929 | -2.15(-54.02%) |
Apr 10, 2024 | 4.140 | 4.190 | 3.920 | 3.980 | 87,761 | -0.10(-2.45%) |
Apr 09, 2024 | 4.110 | 4.210 | 4.020 | 4.080 | 127,386 | -0.02(-0.49%) |
Apr 08, 2024 | 3.940 | 4.200 | 3.825 | 4.100 | 124,344 | +0.10(+2.50%) |
Apr 05, 2024 | 3.720 | 4.040 | 3.530 | 4.000 | 122,876 | +0.24(+6.38%) |
Apr 04, 2024 | 4.060 | 4.430 | 3.740 | 3.760 | 265,122 | -0.55(-12.76%) |
Apr 03, 2024 | 3.980 | 4.590 | 3.950 | 4.310 | 191,714 | +0.27(+6.68%) |
Apr 02, 2024 | 3.800 | 4.170 | 3.786 | 4.040 | 142,868 | +0.04(+1.00%) |
Apr 01, 2024 | 3.750 | 4.170 | 3.750 | 4.000 | 125,456 | +0.21(+5.54%) |
Mar 28, 2024 | 3.750 | 3.980 | 3.700 | 3.790 | 126,662 | -0.07(-1.81%) |
Mar 27, 2024 | 3.890 | 3.940 | 3.700 | 3.860 | 58,893 | -0.05(-1.28%) |
Mar 26, 2024 | 4.110 | 4.182 | 3.800 | 3.910 | 127,360 | -0.20(-4.87%) |
Mar 25, 2024 | 3.780 | 4.150 | 3.780 | 4.110 | 157,434 | +0.43(+11.68%) |
Mar 22, 2024 | 3.850 | 3.850 | 3.590 | 3.680 | 76,336 | +0.09(+2.51%) |
Mar 21, 2024 | 3.960 | 3.960 | 3.370 | 3.590 | 148,049 | -0.43(-10.70%) |
Mar 20, 2024 | 4.040 | 4.060 | 3.868 | 4.020 | 30,029 | -0.05(-1.23%) |
Mar 19, 2024 | 4.110 | 4.245 | 4.020 | 4.070 | 38,684 | -0.11(-2.63%) |
Mar 18, 2024 | 4.190 | 4.270 | 3.950 | 4.180 | 90,961 | +0.07(+1.70%) |
Mar 15, 2024 | 4.200 | 4.200 | 4.050 | 4.110 | 16,308 | -0.01(-0.24%) |
Mar 14, 2024 | 4.300 | 4.300 | 3.810 | 4.120 | 130,079 | -0.18(-4.19%) |
Mar 13, 2024 | 4.170 | 4.370 | 4.170 | 4.300 | 95,925 | +0.13(+3.12%) |
Mar 12, 2024 | 3.840 | 4.370 | 3.730 | 4.170 | 207,758 | +0.47(+12.70%) |
Mar 11, 2024 | 4.050 | 4.240 | 3.577 | 3.700 | 160,509 | -0.25(-6.33%) |
Mar 08, 2024 | 3.470 | 4.320 | 3.425 | 3.950 | 254,812 | +0.57(+16.86%) |
Mar 07, 2024 | 3.350 | 3.430 | 3.250 | 3.380 | 61,894 | +0.02(+0.60%) |
Mar 06, 2024 | 3.200 | 3.430 | 3.200 | 3.360 | 41,908 | +0.12(+3.70%) |
Mar 05, 2024 | 3.370 | 3.400 | 3.160 | 3.240 | 30,101 | -0.18(-5.26%) |
Mar 04, 2024 | 3.260 | 3.470 | 3.190 | 3.420 | 80,138 | +0.21(+6.54%) |
Mar 01, 2024 | 3.160 | 3.400 | 3.130 | 3.210 | 114,110 | +0.10(+3.38%) |
Feb 29, 2024 | 2.990 | 3.200 | 2.985 | 3.105 | 94,527 | +0.19(+6.34%) |
Feb 28, 2024 | 3.080 | 3.090 | 2.910 | 2.920 | 39,155 | -0.14(-4.58%) |
Feb 27, 2024 | 2.970 | 3.190 | 2.940 | 3.060 | 119,972 | +0.06(+2.00%) |
Feb 26, 2024 | 3.090 | 3.305 | 2.780 | 3.000 | 55,667 | -0.04(-1.32%) |
Feb 23, 2024 | 3.200 | 3.300 | 2.840 | 3.040 | 75,549 | -0.05(-1.62%) |
Feb 22, 2024 | 3.220 | 3.220 | 3.060 | 3.090 | 29,493 | -0.13(-4.04%) |
Feb 21, 2024 | 3.250 | 3.270 | 3.100 | 3.220 | 52,263 | -0.05(-1.53%) |
Feb 20, 2024 | 3.300 | 3.500 | 3.200 | 3.270 | 67,840 | -0.05(-1.51%) |
Feb 16, 2024 | 3.400 | 3.420 | 3.130 | 3.320 | 42,429 | +0.11(+3.43%) |
Feb 15, 2024 | 3.330 | 3.430 | 3.210 | 3.210 | 68,481 | -0.24(-6.96%) |
Feb 14, 2024 | 3.110 | 3.485 | 3.070 | 3.450 | 147,095 | +0.43(+14.05%) |
Feb 13, 2024 | 2.970 | 3.090 | 2.900 | 3.025 | 97,589 | +0.15(+5.40%) |
Feb 12, 2024 | 2.800 | 3.065 | 2.750 | 2.870 | 107,083 | +0.07(+2.50%) |
Feb 09, 2024 | 2.730 | 2.955 | 2.670 | 2.800 | 54,809 | +0.16(+6.06%) |
Feb 08, 2024 | 2.610 | 2.753 | 2.610 | 2.640 | 25,920 | -0.02(-0.75%) |
Feb 07, 2024 | 2.620 | 2.750 | 2.560 | 2.660 | 61,410 | +0.08(+3.10%) |
Feb 06, 2024 | 2.580 | 2.620 | 2.530 | 2.580 | 22,656 | +0.00(+0.00%) |
Feb 05, 2024 | 2.550 | 2.720 | 2.520 | 2.580 | 46,097 | -0.15(-5.49%) |
Feb 02, 2024 | 2.750 | 2.750 | 2.590 | 2.730 | 27,452 | -0.02(-0.73%) |